Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.48 | 52.57 | 52.42 | 52.50 | 26,544 | +0.04(+0.07%) |
May 30, 2017 | 52.38 | 52.56 | 52.35 | 52.46 | 26,549 | +0.01(+0.01%) |
May 26, 2017 | 52.51 | 52.51 | 52.40 | 52.45 | 33,952 | -0.05(-0.10%) |
May 25, 2017 | 52.48 | 52.60 | 52.44 | 52.51 | 65,165 | +0.12(+0.23%) |
May 24, 2017 | 52.35 | 52.41 | 52.29 | 52.39 | 30,223 | +0.08(+0.16%) |
May 23, 2017 | 52.29 | 52.43 | 52.25 | 52.30 | 121,504 | +0.12(+0.22%) |
May 22, 2017 | 52.10 | 52.27 | 52.06 | 52.19 | 49,766 | +0.20(+0.38%) |
May 19, 2017 | 51.60 | 52.07 | 51.60 | 51.99 | 97,573 | +0.38(+0.73%) |
May 18, 2017 | 51.44 | 51.80 | 51.31 | 51.61 | 45,396 | +0.08(+0.15%) |
May 17, 2017 | 51.66 | 51.85 | 51.53 | 51.53 | 68,010 | -0.45(-0.86%) |
May 16, 2017 | 52.09 | 52.21 | 51.94 | 51.98 | 90,298 | -0.15(-0.28%) |
May 15, 2017 | 51.96 | 52.21 | 51.96 | 52.13 | 45,777 | +0.26(+0.50%) |
May 12, 2017 | 51.92 | 51.94 | 51.82 | 51.87 | 30,638 | -0.12(-0.22%) |
May 11, 2017 | 52.09 | 52.09 | 51.81 | 51.98 | 26,537 | -0.16(-0.31%) |
May 10, 2017 | 52.03 | 52.16 | 52.02 | 52.14 | 25,869 | +0.09(+0.18%) |
May 09, 2017 | 52.27 | 52.27 | 51.94 | 52.05 | 44,028 | -0.18(-0.34%) |
May 08, 2017 | 52.28 | 52.28 | 52.14 | 52.23 | 41,987 | -0.05(-0.10%) |
May 05, 2017 | 52.05 | 52.30 | 52.05 | 52.28 | 24,804 | +0.30(+0.58%) |
May 04, 2017 | 52.10 | 52.10 | 51.83 | 51.98 | 31,149 | -0.16(-0.31%) |
May 03, 2017 | 52.15 | 52.20 | 51.99 | 52.14 | 81,654 | -0.05(-0.09%) |
May 02, 2017 | 52.28 | 52.29 | 52.13 | 52.19 | 48,265 | -0.08(-0.15%) |
May 01, 2017 | 52.40 | 52.40 | 52.20 | 52.27 | 33,238 | -0.07(-0.14%) |
Apr 28, 2017 | 52.60 | 52.62 | 52.25 | 52.34 | 21,801 | -0.22(-0.43%) |
Apr 27, 2017 | 52.67 | 52.73 | 52.49 | 52.56 | 33,095 | -0.03(-0.06%) |
Apr 26, 2017 | 52.73 | 52.94 | 52.59 | 52.60 | 22,548 | -0.13(-0.25%) |
Apr 25, 2017 | 52.64 | 52.81 | 52.64 | 52.73 | 50,785 | +0.21(+0.41%) |
Apr 24, 2017 | 52.56 | 52.72 | 52.38 | 52.51 | 39,067 | +0.30(+0.57%) |
Apr 21, 2017 | 52.37 | 52.37 | 52.15 | 52.21 | 52,126 | -0.25(-0.47%) |
Apr 20, 2017 | 52.27 | 52.56 | 52.18 | 52.46 | 31,717 | +0.19(+0.37%) |
Apr 19, 2017 | 52.52 | 52.55 | 52.23 | 52.27 | 37,662 | -0.19(-0.37%) |
Apr 18, 2017 | 52.39 | 52.56 | 52.37 | 52.46 | 127,260 | -0.05(-0.10%) |
Apr 17, 2017 | 52.27 | 52.51 | 52.27 | 52.51 | 23,844 | +0.33(+0.63%) |
Apr 13, 2017 | 52.49 | 52.53 | 52.18 | 52.18 | 49,828 | -0.41(-0.77%) |
Apr 12, 2017 | 52.55 | 52.63 | 52.46 | 52.59 | 50,803 | -0.02(-0.03%) |
Apr 11, 2017 | 52.50 | 52.60 | 52.30 | 52.60 | 37,773 | +0.07(+0.13%) |
Apr 10, 2017 | 52.59 | 52.70 | 52.40 | 52.53 | 44,106 | +0.03(+0.06%) |
Apr 07, 2017 | 52.52 | 52.66 | 52.50 | 52.50 | 30,709 | +0.02(+0.04%) |
Apr 06, 2017 | 52.44 | 52.60 | 52.38 | 52.48 | 24,873 | +0.07(+0.13%) |
Apr 05, 2017 | 52.69 | 52.92 | 52.39 | 52.41 | 24,045 | -0.14(-0.26%) |
Apr 04, 2017 | 52.37 | 52.56 | 52.29 | 52.55 | 35,488 | +0.10(+0.19%) |
Apr 03, 2017 | 52.62 | 52.62 | 52.20 | 52.45 | 117,367 | -0.05(-0.10%) |
Mar 31, 2017 | 52.56 | 52.69 | 52.50 | 52.50 | 45,803 | -0.08(-0.16%) |
Mar 30, 2017 | 52.51 | 52.64 | 52.37 | 52.59 | 42,368 | +0.08(+0.16%) |
Mar 29, 2017 | 52.43 | 52.51 | 52.37 | 52.50 | 39,905 | +0.09(+0.18%) |
Mar 28, 2017 | 52.13 | 52.46 | 52.02 | 52.41 | 39,947 | +0.26(+0.50%) |
Mar 27, 2017 | 51.98 | 52.21 | 51.95 | 52.15 | 47,237 | -0.13(-0.24%) |
Mar 24, 2017 | 52.38 | 52.45 | 52.14 | 52.28 | 48,216 | -0.05(-0.10%) |
Mar 23, 2017 | 52.28 | 52.64 | 52.24 | 52.33 | 35,022 | -0.03(-0.07%) |
Mar 22, 2017 | 52.35 | 52.43 | 52.16 | 52.37 | 30,496 | +0.00(+0.01%) |
Mar 21, 2017 | 52.82 | 52.83 | 52.36 | 52.36 | 69,851 | -0.35(-0.67%) |
Mar 20, 2017 | 52.80 | 52.82 | 52.63 | 52.71 | 27,555 | -0.08(-0.16%) |
Mar 17, 2017 | 52.81 | 52.95 | 52.73 | 52.80 | 47,480 | +0.05(+0.10%) |
Mar 16, 2017 | 52.84 | 52.91 | 52.71 | 52.74 | 44,403 | -0.11(-0.22%) |
Mar 15, 2017 | 52.39 | 52.99 | 52.39 | 52.86 | 42,346 | +0.57(+1.08%) |
Mar 14, 2017 | 52.33 | 52.33 | 52.20 | 52.29 | 40,466 | -0.12(-0.23%) |
Mar 13, 2017 | 52.43 | 52.52 | 52.30 | 52.41 | 41,034 | -0.06(-0.12%) |
Mar 10, 2017 | 52.45 | 52.53 | 52.28 | 52.48 | 53,066 | +0.26(+0.50%) |
Mar 09, 2017 | 52.27 | 52.36 | 52.00 | 52.22 | 55,692 | -0.04(-0.07%) |
Mar 08, 2017 | 52.57 | 52.57 | 52.25 | 52.25 | 41,020 | -0.33(-0.62%) |
Mar 07, 2017 | 52.67 | 52.70 | 52.54 | 52.58 | 211,936 | -0.22(-0.42%) |
Mar 06, 2017 | 52.77 | 52.82 | 52.64 | 52.80 | 71,401 | -0.11(-0.20%) |
Mar 03, 2017 | 52.92 | 52.98 | 52.74 | 52.91 | 68,040 | -0.09(-0.17%) |
Mar 02, 2017 | 53.09 | 53.20 | 52.97 | 53.00 | 54,368 | -0.13(-0.24%) |